U.S. markets open in 7 hours 52 minutes
F S&P 500
5,482.25 +5.50 (+0.10%) F Dow Jones
39,166.00 +19.00 (+0.05%) F Nasdaq
19,809.00 +45.75 (+0.23%) E-mini Russell 2000 Index Futur
2,044.40 +4.70 (+0.23%) Petróleo
82.34 +0.17 (+0.21%) Oro
2,377.00 +8.00 (+0.34%)
VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240920C00020000 | 2024-03-15 12:54PM EDT | 20.00 | 17.00 | 22.35 | 23.45 | 0.00 | - | 40 | 81 | 79.88% |
| GDXJ240920C00025000 | 2024-05-16 12:28PM EDT | 25.00 | 20.03 | 15.15 | 18.50 | 0.00 | - | 4 | 32 | 62.89% |
| GDXJ240920C00030000 | 2024-06-04 9:59AM EDT | 30.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ240920C00031000 | 2024-05-17 10:30AM EDT | 31.00 | 15.49 | 11.35 | 11.60 | 0.00 | - | 1 | 200 | 0.00% |
| GDXJ240920C00032000 | 2024-04-04 12:35PM EDT | 32.00 | 10.50 | 8.10 | 11.40 | 0.00 | - | 3 | 65 | 32.03% |
| GDXJ240920C00033000 | 2024-05-13 11:50AM EDT | 33.00 | 10.69 | 9.50 | 12.00 | 0.00 | - | 17 | 227 | 70.26% |
| GDXJ240920C00034000 | 2024-05-31 11:53AM EDT | 34.00 | 11.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ240920C00035000 | 2024-06-20 1:50PM EDT | 35.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDXJ240920C00036000 | 2024-06-20 11:35AM EDT | 36.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GDXJ240920C00037000 | 2024-06-20 9:30AM EDT | 37.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ240920C00038000 | 2024-06-17 10:00AM EDT | 38.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GDXJ240920C00039000 | 2024-06-20 11:30AM EDT | 39.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ240920C00040000 | 2024-06-20 3:59PM EDT | 40.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GDXJ240920C00041000 | 2024-06-20 12:33PM EDT | 41.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ240920C00042000 | 2024-06-20 1:40PM EDT | 42.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| GDXJ240920C00043000 | 2024-06-20 11:08AM EDT | 43.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GDXJ240920C00044000 | 2024-06-20 3:07PM EDT | 44.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| GDXJ240920C00045000 | 2024-06-20 3:57PM EDT | 45.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 902 | 0 | 1.56% |
| GDXJ240920C00046000 | 2024-06-18 10:53AM EDT | 46.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GDXJ240920C00047000 | 2024-06-18 1:30PM EDT | 47.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GDXJ240920C00048000 | 2024-06-20 12:49PM EDT | 48.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GDXJ240920C00049000 | 2024-06-13 12:22PM EDT | 49.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GDXJ240920C00050000 | 2024-06-20 1:45PM EDT | 50.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| GDXJ240920C00051000 | 2024-06-20 11:36AM EDT | 51.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| GDXJ240920C00052000 | 2024-06-12 11:42AM EDT | 52.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 6.25% |
| GDXJ240920C00053000 | 2024-06-18 1:15PM EDT | 53.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GDXJ240920C00054000 | 2024-05-30 1:55PM EDT | 54.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GDXJ240920C00055000 | 2024-06-13 3:42PM EDT | 55.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| GDXJ240920C00060000 | 2024-06-18 1:41PM EDT | 60.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| GDXJ240920C00065000 | 2024-06-17 11:39AM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GDXJ240920C00070000 | 2024-05-23 9:30AM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240920P00020000 | 2023-12-01 4:43PM EDT | 20.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 99.32% |
| GDXJ240920P00025000 | 2024-06-14 3:17PM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| GDXJ240920P00030000 | 2024-05-15 12:20PM EDT | 30.00 | 0.15 | 0.13 | 0.75 | 0.00 | - | 6 | 100 | 55.66% |
| GDXJ240920P00031000 | 2024-06-06 9:30AM EDT | 31.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GDXJ240920P00032000 | 2024-05-17 9:30AM EDT | 32.00 | 0.38 | 0.19 | 0.29 | 0.00 | - | 5 | 760 | 42.97% |
| GDXJ240920P00033000 | 2024-06-13 12:37PM EDT | 33.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GDXJ240920P00034000 | 2024-06-20 10:12AM EDT | 34.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| GDXJ240920P00035000 | 2024-06-13 12:48PM EDT | 35.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GDXJ240920P00036000 | 2024-06-20 10:38AM EDT | 36.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GDXJ240920P00037000 | 2024-06-20 10:38AM EDT | 37.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GDXJ240920P00038000 | 2024-06-20 10:41AM EDT | 38.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| GDXJ240920P00039000 | 2024-06-20 10:41AM EDT | 39.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GDXJ240920P00040000 | 2024-06-20 3:39PM EDT | 40.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| GDXJ240920P00041000 | 2024-06-20 10:38AM EDT | 41.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GDXJ240920P00042000 | 2024-06-18 2:13PM EDT | 42.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GDXJ240920P00043000 | 2024-06-20 3:59PM EDT | 43.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| GDXJ240920P00044000 | 2024-06-18 9:50AM EDT | 44.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| GDXJ240920P00045000 | 2024-06-18 11:29AM EDT | 45.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| GDXJ240920P00046000 | 2024-06-13 12:13PM EDT | 46.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| GDXJ240920P00047000 | 2024-06-05 9:38AM EDT | 47.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GDXJ240920P00048000 | 2024-06-11 12:51PM EDT | 48.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GDXJ240920P00049000 | 2024-06-11 11:48AM EDT | 49.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| GDXJ240920P00050000 | 2024-06-10 10:16AM EDT | 50.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ240920P00051000 | 2024-06-11 1:11PM EDT | 51.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 719 | 0 | 0.00% |
| GDXJ240920P00052000 | 2024-06-11 10:51AM EDT | 52.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDXJ240920P00053000 | 2024-06-03 9:55AM EDT | 53.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| GDXJ240920P00054000 | 2024-05-28 11:47AM EDT | 54.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| GDXJ240920P00055000 | 2024-05-17 12:09PM EDT | 55.00 | 9.60 | 11.35 | 15.30 | 0.00 | - | 1 | 0 | 58.20% |
| GDXJ240920P00060000 | 2024-01-17 10:31AM EDT | 60.00 | 26.42 | 25.60 | 30.15 | 0.00 | - | 1 | 0 | 185.35% |
© 2024 Yahoo. Todos los derechos reservados.